TipRanks
Go Ultimate55% OFF

Motorola Solutions (1MSI) Historical Prices

IT:1MSI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026441.60443.70440.10441.60441.60+1.05%00.00
Oct 29, 2026439.90439.90439.90437.00437.00+1.11%94.30
Oct 28, 2026432.20434.00430.50432.20432.20-0.58%00.00
Oct 27, 2026434.70436.40432.70434.70434.70+0.60%00.00
Oct 26, 2026428.80428.80415.70432.10432.10+1.22%51.69
Oct 23, 2026426.90428.60425.00426.90426.90+1.19%00.00
Oct 22, 2026415.20415.20415.20421.90421.90+1.66%51.74
Oct 21, 2026415.00416.50413.10415.00415.00+1.22%00.00
Oct 20, 2026410.00411.20407.30410.00410.00-0.36%00.00
Oct 19, 2026411.50412.90409.50411.50411.50-0.17%00.00
Oct 16, 2026412.20414.00410.50412.20412.20+0.78%00.00
Oct 15, 2026409.00410.70407.10409.00409.00+2.89%00.00
Oct 14, 2026397.50396.20396.20397.50397.50+0.00%00.00
Oct 13, 2026396.20396.20396.20397.50397.50-0.30%72.51
Oct 12, 2026398.70400.00400.00398.70398.70+0.00%00.00
Oct 09, 2026400.00400.00400.00398.70398.70-1.60%20.72
Oct 08, 2026405.20400.00400.00405.20405.20+0.00%00.00
Oct 07, 2026405.20400.00400.00405.20405.20+0.00%00.00
Oct 06, 2026400.00400.00400.00405.20405.20+2.22%103.84
Oct 05, 2026396.40398.80395.20396.40396.40+0.00%00.00
Oct 02, 2026396.40398.80395.20396.40396.40+0.30%00.00
Oct 01, 2026400.40400.40400.40395.20395.20-0.10%62.39
Sep 30, 2026395.60397.80394.00395.60395.60+0.08%00.00
Sep 29, 2026395.30397.10393.70395.30395.30-1.30%00.00
Sep 28, 2026400.50402.40398.80400.50400.50-0.52%00.00
Sep 25, 2026402.60404.90401.00402.60402.60-0.62%00.00
Sep 24, 2026405.10406.50403.00405.10405.10-0.30%00.00
Sep 23, 2026406.30407.70404.20406.30406.30+1.68%00.00
Sep 22, 2026399.60401.70398.10399.60399.60-0.55%00.00
Sep 21, 2026395.00395.00395.00401.80401.80+0.00%10.37
Sep 18, 2026401.80403.50400.10401.80401.80-0.12%00.00
Sep 17, 2026402.30403.90400.10402.30402.30-0.17%00.00
Sep 16, 2026404.50404.50404.50403.00403.00-8.80%207.54
Sep 15, 2026441.90441.90441.90441.90441.90+8.99%00.00
Sep 14, 2026406.50406.50406.50406.50405.45+0.72%00.00
Sep 11, 2026403.60405.20401.80403.60402.56+0.60%00.00
Sep 10, 2026390.20390.20390.20401.20400.17+0.70%208.57
Sep 09, 2026398.40399.50395.80398.40397.37+0.40%00.00
Sep 08, 2026396.80501.00394.90396.80395.78+18.59%00.00
Sep 07, 2026334.60334.60334.60334.60333.74-17.24%00.00
Sep 04, 2026404.30405.80402.50404.30403.26-2.53%00.00
Sep 03, 2026411.40411.40411.40414.80413.73-0.55%104.60
Sep 02, 2026417.10417.10417.10417.10416.02-0.86%00.00
Sep 01, 2026420.70423.20419.50420.70419.62+0.53%00.00
Aug 31, 2026418.50420.20416.80418.50417.42+0.02%00.00
Aug 28, 2026421.70421.70421.70418.40417.32-0.36%209.77
Aug 27, 2026419.90421.20417.90419.90418.82+0.84%00.00
Aug 26, 2026416.40420.60416.40416.40415.33+0.41%00.00
Aug 25, 2026414.10414.10414.10414.70413.63+0.27%20.99
Aug 24, 2026413.60415.30411.90413.60412.53+0.53%00.00